Cambria Emerging Shareholder Yield ETF (EYLD) Historical Stock Data
33.72 ↑0.02 (0.06%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EYLD is down -0.14% a day on average. There have been 16 days where Cambria Emerging Shareholder Yield ETF closed green and 14 days where EYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.90 | 33.72 | ↓$0.18 (-0.53%) | 33.41 | 33.90 | 31.98K |
| 2024-04-23 | 33.58 | 33.70 | ↑$0.12 (0.36%) | 33.35 | 33.77 | 82.49K |
| 2024-04-22 | 33.57 | 33.57 | ↑$0.00 (0.00%) | 33.23 | 33.61 | 41.09K |
| 2024-04-19 | 33.72 | 33.56 | ↓$0.16 (-0.47%) | 33.41 | 33.72 | 34.86K |
| 2024-04-18 | 33.85 | 33.65 | ↓$0.20 (-0.59%) | 33.42 | 34.00 | 61.13K |
| 2024-04-17 | 33.35 | 33.57 | ↑$0.22 (0.66%) | 33.35 | 33.68 | 50K |
| 2024-04-16 | 33.34 | 33.16 | ↓$0.18 (-0.54%) | 33.11 | 33.36 | 84.06K |
| 2024-04-15 | 33.71 | 33.66 | ↓$0.05 (-0.15%) | 33.58 | 34.02 | 56.01K |
| 2024-04-12 | 34.20 | 33.72 | ↓$0.48 (-1.40%) | 33.69 | 34.20 | 94.94K |
| 2024-04-11 | 34.16 | 34.25 | ↑$0.09 (0.26%) | 34.02 | 34.27 | 25.09K |
| 2024-04-10 | 34.01 | 33.91 | ↓$0.10 (-0.29%) | 33.75 | 34.01 | 66.08K |
| 2024-04-09 | 34.15 | 34.16 | ↑$0.01 (0.03%) | 34.02 | 34.22 | 81.10K |
| 2024-04-08 | 33.81 | 33.98 | ↑$0.17 (0.50%) | 33.81 | 34.02 | 36.66K |
| 2024-04-05 | 33.51 | 33.69 | ↑$0.18 (0.54%) | 33.51 | 34.15 | 50.08K |
| 2024-04-04 | 34.04 | 33.66 | ↓$0.38 (-1.12%) | 33.65 | 34.07 | 59.39K |
| 2024-04-03 | 33.72 | 33.75 | ↑$0.03 (0.09%) | 33.63 | 34.05 | 126.77K |
| 2024-04-02 | 33.53 | 33.63 | ↑$0.10 (0.30%) | 33.50 | 33.66 | 38.95K |
| 2024-04-01 | 33.42 | 33.59 | ↑$0.17 (0.51%) | 33.39 | 33.74 | 50.46K |
| 2024-03-28 | 33.44 | 33.54 | ↑$0.10 (0.30%) | 33.44 | 33.94 | 52.11K |
| 2024-03-27 | 33.31 | 33.54 | ↑$0.23 (0.69%) | 33.31 | 33.56 | 35.08K |
| 2024-03-26 | 33.54 | 33.30 | ↓$0.24 (-0.72%) | 33.24 | 33.54 | 473.70K |
| 2024-03-25 | 33.31 | 33.35 | ↑$0.04 (0.12%) | 33.16 | 33.36 | 21.92K |
| 2024-03-22 | 33.37 | 33.21 | ↓$0.16 (-0.48%) | 33.08 | 33.37 | 49.21K |
| 2024-03-21 | 33.81 | 33.39 | ↓$0.42 (-1.24%) | 33.32 | 33.81 | 32.14K |
| 2024-03-20 | 33.44 | 33.78 | ↑$0.34 (1.00%) | 33.36 | 33.84 | 42.14K |
| 2024-03-19 | 33.32 | 33.42 | ↑$0.10 (0.29%) | 33.15 | 33.49 | 99.83K |
| 2024-03-18 | 33.59 | 33.41 | ↓$0.18 (-0.55%) | 33.34 | 33.59 | 23.61K |
| 2024-03-15 | 33.52 | 33.32 | ↓$0.20 (-0.60%) | 33.05 | 33.52 | 49.84K |
| 2024-03-14 | 33.84 | 33.46 | ↓$0.38 (-1.12%) | 33.25 | 33.84 | 44.75K |
| 2024-03-13 | 33.74 | 33.77 | ↑$0.03 (0.09%) | 33.54 | 33.84 | 43.44K |
Create an account or log in to view more rows.
$EYLD green shoots
$EYLD This is how I feel everyday holding this gem.
$EYLD Let’s goooo
$EYLD now I buy
$EYLD news?
$EYLD Dip buyers are going to get wrecked
$EYLD in it to win it
$EYLD Monday will be very interesting.
$EYLD bounce back baby
$EYLD the best advice has been no stop losses. Would have cost a fortune!!!